ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CAKE Cheesecake Factory Inc

46.41
-0.86 (-1.82%)
Last Updated: 15:46:22
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Cheesecake Factory Inc NASDAQ:CAKE NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -0.86 -1.82% 46.41 46.38 46.44
High Price Low Price Open Price Shares Traded Last Trade
46.77 45.975 46.70 384,804 15:46:22

Cheesecake Factory (CAKE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Mar 202547.271.082.34%45.9247.33976,119
14 Mar 202546.191.322.94%44.9646.28905,782
13 Mar 202544.87-2.81-5.89%44.4047.831,598,530
12 Mar 202547.680.811.73%46.4247.821,607,062
11 Mar 202546.87-2.13-4.35%46.8249.871,786,808
10 Mar 202549.00-0.16-0.33%47.8749.521,606,572
07 Mar 202549.160.941.95%48.0749.652,006,593
06 Mar 202548.22-1.71-3.42%48.1149.981,458,485
05 Mar 202549.93-0.32-0.64%49.2950.8451,553,213
04 Mar 202550.25-1.04-2.03%48.8751.862,292,872
03 Mar 202551.29-2.74-5.07%50.9455.141,644,994
28 Feb 202554.031.562.97%52.0054.1251,549,933
27 Feb 202552.47-1.18-2.20%52.2254.0251,638,925
26 Feb 202553.65-0.76-1.40%53.23555.0758,196,193
25 Feb 202554.41-0.66-1.20%53.1455.12281,834,781
24 Feb 202555.070.420.77%53.46555.421,709,882
21 Feb 202554.65-0.32-0.58%53.7456.55442,233,676
20 Feb 202554.970.681.25%53.0055.902,631,104
19 Feb 202554.29-1.49-2.67%54.0455.853,112,848
18 Feb 202555.782.444.57%53.67556.122,333,797
Download more Cheesecake Factory Inc Historical Data

Cheesecake Factory Inc (CAKE) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.0849.8744.4046.561,374,860-2.67-5.44%
1 Month53.7156.554444.4051.882,133,908-7.30-13.59%
3 Months47.8057.32144.4051.721,548,580-1.39-2.91%
6 Months38.3657.32137.8248.691,309,5478.0520.99%
1 Year35.6057.32133.0543.771,141,33010.8130.37%
3 Years37.6157.32126.0537.291,024,7928.8023.40%
5 Years16.8165.8114.6334.911,262,53229.60176.09%